日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
423 |
424 |
413 |
414 |
-1.66% |
119,400 |
2024/5/20 |
418 |
424 |
418 |
421 |
+0.48% |
65,600 |
2024/5/17 |
418 |
421 |
416 |
419 |
+0.24% |
42,900 |
2024/5/16 |
428 |
428 |
415 |
418 |
-2.11% |
138,200 |
2024/5/15 |
429 |
435 |
427 |
427 |
-0.47% |
80,700 |
2024/5/14 |
430 |
431 |
426 |
429 |
-0.69% |
109,900 |
2024/5/13 |
434 |
437 |
429 |
432 |
+0.70% |
169,300 |
2024/5/10 |
435 |
435 |
424 |
429 |
-0.92% |
91,500 |
2024/5/9 |
431 |
435 |
427 |
433 |
+1.17% |
75,900 |
2024/5/8 |
433 |
433 |
428 |
428 |
-0.93% |
78,200 |
2024/5/7 |
436 |
436 |
431 |
432 |
+0.23% |
78,100 |
2024/5/2 |
432 |
432 |
428 |
431 |
-0.23% |
34,100 |
2024/5/1 |
432 |
433 |
428 |
432 |
+0.00% |
53,200 |
2024/4/30 |
430 |
435 |
425 |
432 |
+1.17% |
81,600 |
2024/4/26 |
432 |
432 |
421 |
427 |
-0.93% |
367,800 |
2024/4/25 |
433 |
434 |
431 |
431 |
-1.15% |
71,100 |
2024/4/24 |
434 |
436 |
433 |
436 |
+0.00% |
60,900 |
2024/4/23 |
437 |
437 |
432 |
436 |
+1.16% |
63,500 |
2024/4/22 |
430 |
436 |
429 |
431 |
+0.94% |
109,100 |
2024/4/19 |
436 |
438 |
424 |
427 |
-2.73% |
201,900 |
2024/4/18 |
431 |
442 |
430 |
439 |
+1.39% |
104,400 |
2024/4/17 |
439 |
440 |
431 |
433 |
-1.14% |
90,900 |
2024/4/16 |
450 |
450 |
438 |
438 |
-3.52% |
167,200 |
2024/4/15 |
454 |
454 |
448 |
454 |
-0.87% |
69,400 |
2024/4/12 |
458 |
459 |
455 |
458 |
+0.22% |
39,900 |
2024/4/11 |
456 |
457 |
452 |
457 |
-0.22% |
59,700 |
2024/4/10 |
452 |
459 |
452 |
458 |
+0.88% |
58,500 |
2024/4/9 |
448 |
456 |
448 |
454 |
+1.11% |
82,800 |
2024/4/8 |
453 |
455 |
446 |
449 |
-0.44% |
110,900 |
2024/4/5 |
453 |
454 |
448 |
451 |
-1.53% |
124,200 |
2024/4/4 |
461 |
464 |
458 |
458 |
-0.65% |
85,300 |
2024/4/3 |
460 |
465 |
459 |
461 |
-0.43% |
72,400 |
2024/4/2 |
471 |
471 |
462 |
463 |
-1.70% |
99,400 |
2024/4/1 |
485 |
485 |
467 |
471 |
-3.29% |
163,700 |
2024/3/29 |
483 |
491 |
481 |
487 |
+1.46% |
102,300 |
2024/3/28 |
477 |
485 |
474 |
480 |
-2.04% |
149,400 |
2024/3/27 |
494 |
495 |
490 |
490 |
+0.20% |
191,100 |
2024/3/26 |
488 |
491 |
484 |
489 |
+0.20% |
108,500 |
2024/3/25 |
490 |
491 |
483 |
488 |
-0.41% |
121,800 |
2024/3/22 |
489 |
495 |
485 |
490 |
+0.82% |
225,600 |
2024/3/21 |
487 |
488 |
484 |
486 |
+0.62% |
103,200 |
2024/3/19 |
476 |
484 |
476 |
483 |
+1.47% |
132,600 |
2024/3/18 |
475 |
483 |
474 |
476 |
+0.63% |
137,400 |
2024/3/15 |
470 |
474 |
469 |
473 |
+0.00% |
56,800 |
2024/3/14 |
466 |
474 |
465 |
473 |
+1.72% |
73,200 |
2024/3/13 |
468 |
473 |
460 |
465 |
+0.87% |
88,500 |
2024/3/12 |
467 |
467 |
455 |
461 |
-1.07% |
134,500 |
2024/3/11 |
474 |
481 |
460 |
466 |
-3.12% |
230,000 |
2024/3/8 |
475 |
485 |
472 |
481 |
+0.63% |
115,200 |
2024/3/7 |
484 |
491 |
476 |
478 |
-1.04% |
161,900 |
2024/3/6 |
470 |
486 |
468 |
483 |
+2.33% |
165,300 |
2024/3/5 |
468 |
475 |
464 |
472 |
+0.21% |
95,300 |
2024/3/4 |
480 |
480 |
468 |
471 |
-0.21% |
141,200 |
2024/3/1 |
469 |
472 |
467 |
472 |
+1.07% |
112,700 |
2024/2/29 |
465 |
468 |
462 |
467 |
+0.43% |
69,500 |
2024/2/28 |
462 |
468 |
462 |
465 |
+0.65% |
77,100 |
2024/2/27 |
467 |
470 |
462 |
462 |
-0.86% |
137,600 |
2024/2/26 |
469 |
469 |
462 |
466 |
+0.00% |
114,200 |
2024/2/22 |
460 |
466 |
459 |
466 |
+1.53% |
85,900 |
2024/2/21 |
464 |
465 |
457 |
459 |
-0.86% |
91,000 |
2024/2/20 |
471 |
473 |
461 |
463 |
-0.43% |
92,300 |
2024/2/19 |
462 |
471 |
457 |
465 |
+3.33% |
256,700 |
2024/2/16 |
441 |
453 |
440 |
450 |
+2.74% |
154,600 |
2024/2/15 |
450 |
450 |
437 |
438 |
-1.57% |
200,300 |
2024/2/14 |
457 |
457 |
444 |
445 |
-2.20% |
217,500 |
2024/2/13 |
445 |
457 |
443 |
455 |
-7.71% |
477,900 |
2024/2/9 |
500 |
502 |
493 |
493 |
-2.38% |
198,600 |
2024/2/8 |
502 |
507 |
492 |
505 |
+0.80% |
219,200 |
2024/2/7 |
494 |
504 |
494 |
501 |
+2.04% |
169,100 |
2024/2/6 |
497 |
497 |
491 |
491 |
-1.21% |
87,700 |
2024/2/5 |
498 |
503 |
496 |
497 |
+0.81% |
145,500 |
2024/2/2 |
494 |
496 |
488 |
493 |
+0.61% |
104,500 |
2024/2/1 |
492 |
492 |
486 |
490 |
-0.41% |
105,600 |
2024/1/31 |
483 |
493 |
483 |
492 |
+1.65% |
136,500 |
2024/1/30 |
487 |
489 |
480 |
484 |
-0.62% |
283,400 |
2024/1/29 |
483 |
490 |
482 |
487 |
+1.46% |
86,500 |
2024/1/26 |
488 |
490 |
479 |
480 |
-0.41% |
149,200 |
2024/1/25 |
471 |
482 |
469 |
482 |
+2.12% |
178,500 |
2024/1/24 |
476 |
477 |
472 |
472 |
-0.63% |
68,900 |
2024/1/23 |
478 |
480 |
475 |
475 |
-0.63% |
134,700 |
2024/1/22 |
473 |
478 |
470 |
478 |
+1.70% |
104,000 |
2024/1/19 |
473 |
474 |
468 |
470 |
-0.42% |
216,300 |
2024/1/18 |
471 |
476 |
470 |
472 |
+0.21% |
83,200 |
2024/1/17 |
477 |
482 |
471 |
471 |
-1.26% |
149,900 |
2024/1/16 |
477 |
482 |
475 |
477 |
+0.00% |
145,600 |
2024/1/15 |
484 |
484 |
477 |
477 |
-2.05% |
185,900 |
2024/1/12 |
485 |
503 |
481 |
487 |
+3.62% |
441,800 |
2024/1/11 |
469 |
478 |
467 |
470 |
+1.29% |
253,600 |
2024/1/10 |
465 |
472 |
463 |
464 |
-0.22% |
175,300 |
2024/1/9 |
465 |
466 |
459 |
465 |
+1.09% |
129,000 |
2024/1/5 |
455 |
464 |
455 |
460 |
+2.22% |
187,300 |
2024/1/4 |
443 |
450 |
436 |
450 |
+2.51% |
192,700 |
2023/12/29 |
436 |
439 |
435 |
439 |
+0.23% |
80,500 |
2023/12/28 |
435 |
439 |
431 |
438 |
+1.15% |
78,400 |
2023/12/27 |
431 |
433 |
429 |
433 |
+0.93% |
121,000 |
2023/12/26 |
439 |
439 |
429 |
429 |
-1.83% |
118,500 |
2023/12/25 |
440 |
440 |
432 |
437 |
-0.46% |
149,100 |
2023/12/22 |
441 |
441 |
435 |
439 |
+0.92% |
95,400 |
2023/12/21 |
442 |
442 |
434 |
435 |
-1.81% |
90,500 |
2023/12/20 |
444 |
447 |
442 |
443 |
+0.45% |
76,500 |
2023/12/19 |
441 |
441 |
435 |
441 |
+0.00% |
75,800 |
2023/12/18 |
439 |
441 |
434 |
441 |
-0.23% |
75,900 |
2023/12/15 |
439 |
443 |
436 |
442 |
+1.84% |
70,200 |
2023/12/14 |
451 |
452 |
433 |
434 |
-4.41% |
143,600 |
2023/12/13 |
459 |
459 |
448 |
454 |
-0.66% |
97,200 |
2023/12/12 |
472 |
472 |
454 |
457 |
-1.93% |
103,900 |
2023/12/11 |
465 |
466 |
460 |
466 |
+1.97% |
59,400 |
2023/12/8 |
473 |
473 |
456 |
457 |
-3.79% |
172,300 |
2023/12/7 |
482 |
482 |
472 |
475 |
-1.45% |
121,100 |
2023/12/6 |
482 |
489 |
479 |
482 |
+1.47% |
175,300 |
2023/12/5 |
481 |
486 |
475 |
475 |
-1.25% |
138,000 |
2023/12/4 |
470 |
485 |
466 |
481 |
+6.18% |
445,600 |
2023/12/1 |
456 |
456 |
453 |
453 |
-0.66% |
46,000 |
2023/11/30 |
446 |
456 |
446 |
456 |
+1.79% |
74,600 |
2023/11/29 |
454 |
457 |
448 |
448 |
-2.18% |
59,700 |
2023/11/28 |
458 |
459 |
454 |
458 |
+0.44% |
69,400 |
2023/11/27 |
457 |
461 |
452 |
456 |
+0.00% |
108,300 |
2023/11/24 |
447 |
458 |
444 |
456 |
+3.87% |
191,200 |
2023/11/22 |
434 |
443 |
433 |
439 |
+1.15% |
89,300 |
2023/11/21 |
442 |
442 |
434 |
434 |
-0.91% |
91,600 |
2023/11/20 |
446 |
449 |
438 |
438 |
-0.90% |
127,500 |
2023/11/17 |
435 |
443 |
434 |
442 |
+1.61% |
79,600 |
2023/11/16 |
435 |
440 |
433 |
435 |
+0.00% |
67,900 |
|